NYSE:ETR
Entergy Corporation Stock Price (Quote)
$108.08
+0.92 (+0.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ETR stock ended at $108.08. This is 0.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at $106.75 to a day high of $108.26. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $95.09 | $95.50 | $94.05 | $95.50 | 1 319 321 |
| Aug 22, 2023 | $94.92 | $95.25 | $94.45 | $94.73 | 785 522 |
| Aug 21, 2023 | $95.54 | $95.91 | $94.01 | $95.08 | 787 342 |
| Aug 18, 2023 | $95.11 | $96.02 | $95.09 | $95.58 | 2 552 537 |
| Aug 17, 2023 | $95.54 | $96.63 | $95.03 | $95.05 | 880 729 |
| Aug 16, 2023 | $95.07 | $95.88 | $94.75 | $95.58 | 1 124 107 |
| Aug 15, 2023 | $95.74 | $96.27 | $94.33 | $94.62 | 1 249 452 |
| Aug 14, 2023 | $95.93 | $96.52 | $95.30 | $96.33 | 1 401 100 |
| Aug 11, 2023 | $96.50 | $96.73 | $95.87 | $96.31 | 1 267 076 |
| Aug 10, 2023 | $96.20 | $96.80 | $95.67 | $96.16 | 1 123 974 |
| Aug 09, 2023 | $97.08 | $97.97 | $96.51 | $96.90 | 1 200 676 |
| Aug 08, 2023 | $96.97 | $97.44 | $95.67 | $97.38 | 1 541 033 |
| Aug 07, 2023 | $98.11 | $98.68 | $97.22 | $97.23 | 1 283 147 |
| Aug 04, 2023 | $98.71 | $99.56 | $96.75 | $97.64 | 1 787 356 |
| Aug 03, 2023 | $100.69 | $100.77 | $97.69 | $98.28 | 1 214 533 |
| Aug 02, 2023 | $102.11 | $102.76 | $100.66 | $101.40 | 1 720 649 |
| Aug 01, 2023 | $102.62 | $102.79 | $100.92 | $101.17 | 1 300 572 |
| Jul 31, 2023 | $103.97 | $104.01 | $102.01 | $102.70 | 1 285 656 |
| Jul 28, 2023 | $104.42 | $104.89 | $102.56 | $103.27 | 918 647 |
| Jul 27, 2023 | $104.06 | $104.72 | $103.24 | $103.63 | 1 253 783 |
| Jul 26, 2023 | $104.40 | $105.75 | $104.30 | $104.39 | 1 220 626 |
| Jul 25, 2023 | $104.34 | $105.20 | $104.04 | $104.45 | 638 925 |
| Jul 24, 2023 | $104.17 | $104.73 | $103.35 | $104.46 | 806 346 |
| Jul 21, 2023 | $104.04 | $104.80 | $103.34 | $103.99 | 1 072 343 |
| Jul 20, 2023 | $101.84 | $104.04 | $101.30 | $103.72 | 2 397 132 |
